Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-10-06)Premium Content

Peoples United Financial Inc (PBCT)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 171020C00009000 C 10/20/17 9.0 9.10 9.50
PBCT 171020C00010000 C 10/20/17 10.0 7.10 8.50
PBCT 171020C00011000 C 10/20/17 11.0 7.00 9.10
PBCT 171020C00012000 C 10/20/17 12.0 5.20 7.60
PBCT 171020C00013000 C 10/20/17 13.0 4.10 5.40
PBCT 171020C00014000 C 10/20/17 14.0 2.60 4.40
PBCT 171020C00015000 C 10/20/17 15.0 0.90 3.40
PBCT 171020C00016000 C 10/20/17 16.0 2.15 2.40
PBCT 171020C00017000 C 10/20/17 17.0 1.20 1.40
PBCT 171020C00018000 C 10/20/17 18.0 0.30 0.45
PBCT 171020C00019000 C 10/20/17 19.0 0.00 0.15
PBCT 171020C00020000 C 10/20/17 20.0 0.00 0.10
PBCT 171020C00021000 C 10/20/17 21.0 0.00 0.10
PBCT 171020C00022000 C 10/20/17 22.0 0.00 0.10
PBCT 171020C00023000 C 10/20/17 23.0 0.00 0.10
PBCT 171020C00024000 C 10/20/17 24.0 0.00 0.10
PBCT 171020C00025000 C 10/20/17 25.0 0.00 0.10
PBCT 171020P00009000 P 10/20/17 9.0 0.00 0.10
PBCT 171020P00010000 P 10/20/17 10.0 0.00 0.10
PBCT 171020P00011000 P 10/20/17 11.0 0.00 0.10
PBCT 171020P00012000 P 10/20/17 12.0 0.00 0.10
PBCT 171020P00013000 P 10/20/17 13.0 0.00 0.10
PBCT 171020P00014000 P 10/20/17 14.0 0.00 0.10
PBCT 171020P00015000 P 10/20/17 15.0 0.00 0.10
PBCT 171020P00016000 P 10/20/17 16.0 0.00 0.10
PBCT 171020P00017000 P 10/20/17 17.0 0.00 0.05
PBCT 171020P00018000 P 10/20/17 18.0 0.05 0.15
PBCT 171020P00019000 P 10/20/17 19.0 0.65 0.80
PBCT 171020P00020000 P 10/20/17 20.0 0.50 3.60
PBCT 171020P00021000 P 10/20/17 21.0 1.65 3.70
PBCT 171020P00022000 P 10/20/17 22.0 3.60 5.20
PBCT 171020P00023000 P 10/20/17 23.0 3.40 5.80
PBCT 171020P00024000 P 10/20/17 24.0 5.40 7.40
PBCT 171020P00025000 P 10/20/17 25.0 6.60 6.90
PBCT 171117C00011000 C 11/17/17 11.0 7.10 7.40
PBCT 171117C00012000 C 11/17/17 12.0 4.00 6.40
PBCT 171117C00013000 C 11/17/17 13.0 4.00 5.40
PBCT 171117C00014000 C 11/17/17 14.0 2.55 4.40
PBCT 171117C00015000 C 11/17/17 15.0 0.95 3.40
PBCT 171117C00016000 C 11/17/17 16.0 2.20 2.35
PBCT 171117C00017000 C 11/17/17 17.0 1.25 1.40
PBCT 171117C00018000 C 11/17/17 18.0 0.50 0.55
PBCT 171117C00019000 C 11/17/17 19.0 0.05 0.15
PBCT 171117C00020000 C 11/17/17 20.0 0.00 0.10
PBCT 171117C00021000 C 11/17/17 21.0 0.00 0.10
PBCT 171117C00022000 C 11/17/17 22.0 0.00 0.10
PBCT 171117C00023000 C 11/17/17 23.0 0.00 0.10
PBCT 171117C00024000 C 11/17/17 24.0 0.00 0.10
PBCT 171117C00025000 C 11/17/17 25.0 0.00 0.10
PBCT 171117C00026000 C 11/17/17 26.0 0.00 0.10
PBCT 171117C00027000 C 11/17/17 27.0 0.00 0.10
PBCT 171117P00011000 P 11/17/17 11.0 0.00 0.35
PBCT 171117P00012000 P 11/17/17 12.0 0.00 0.35
PBCT 171117P00013000 P 11/17/17 13.0 0.00 0.35
PBCT 171117P00014000 P 11/17/17 14.0 0.00 0.10
PBCT 171117P00015000 P 11/17/17 15.0 0.00 0.35
PBCT 171117P00016000 P 11/17/17 16.0 0.00 0.10
PBCT 171117P00017000 P 11/17/17 17.0 0.05 0.15
PBCT 171117P00018000 P 11/17/17 18.0 0.35 0.40
PBCT 171117P00019000 P 11/17/17 19.0 0.90 1.05
PBCT 171117P00020000 P 11/17/17 20.0 1.65 3.50
PBCT 171117P00021000 P 11/17/17 21.0 1.25 3.50
PBCT 171117P00022000 P 11/17/17 22.0 1.90 6.30
PBCT 171117P00023000 P 11/17/17 23.0 4.70 7.40
PBCT 171117P00024000 P 11/17/17 24.0 5.60 8.40
PBCT 171117P00025000 P 11/17/17 25.0 6.70 9.40
PBCT 171117P00026000 P 11/17/17 26.0 5.50 10.30
PBCT 171117P00027000 P 11/17/17 27.0 8.70 9.00
PBCT 180216C00009000 C 02/16/18 9.0 9.10 9.70
PBCT 180216C00010000 C 02/16/18 10.0 6.10 10.80
PBCT 180216C00011000 C 02/16/18 11.0 5.00 7.40
PBCT 180216C00012000 C 02/16/18 12.0 3.90 6.40
PBCT 180216C00013000 C 02/16/18 13.0 2.95 5.40
PBCT 180216C00014000 C 02/16/18 14.0 1.90 4.40
PBCT 180216C00015000 C 02/16/18 15.0 1.00 3.40
PBCT 180216C00016000 C 02/16/18 16.0 2.25 2.45
PBCT 180216C00017000 C 02/16/18 17.0 1.40 1.60
PBCT 180216C00018000 C 02/16/18 18.0 0.75 0.90
PBCT 180216C00019000 C 02/16/18 19.0 0.30 0.45
PBCT 180216C00020000 C 02/16/18 20.0 0.05 0.20
PBCT 180216C00021000 C 02/16/18 21.0 0.00 0.40
PBCT 180216C00022000 C 02/16/18 22.0 0.00 0.15
PBCT 180216C00023000 C 02/16/18 23.0 0.00 0.15
PBCT 180216C00024000 C 02/16/18 24.0 0.00 0.15
PBCT 180216C00025000 C 02/16/18 25.0 0.00 0.15
PBCT 180216C00026000 C 02/16/18 26.0 0.00 0.15
PBCT 180216C00027000 C 02/16/18 27.0 0.00 0.15
PBCT 180216P00009000 P 02/16/18 9.0 0.00 0.15
PBCT 180216P00010000 P 02/16/18 10.0 0.00 0.15
PBCT 180216P00011000 P 02/16/18 11.0 0.00 0.15
PBCT 180216P00012000 P 02/16/18 12.0 0.00 0.15
PBCT 180216P00013000 P 02/16/18 13.0 0.00 0.20
PBCT 180216P00014000 P 02/16/18 14.0 0.00 0.15
PBCT 180216P00015000 P 02/16/18 15.0 0.05 0.20
PBCT 180216P00016000 P 02/16/18 16.0 0.15 0.30
PBCT 180216P00017000 P 02/16/18 17.0 0.35 0.50
PBCT 180216P00018000 P 02/16/18 18.0 0.65 0.85
PBCT 180216P00019000 P 02/16/18 19.0 1.10 1.45
PBCT 180216P00020000 P 02/16/18 20.0 1.85 2.20
PBCT 180216P00021000 P 02/16/18 21.0 2.55 5.40
PBCT 180216P00022000 P 02/16/18 22.0 2.00 6.30
PBCT 180216P00023000 P 02/16/18 23.0 2.75 7.40
PBCT 180216P00024000 P 02/16/18 24.0 4.20 8.40
PBCT 180216P00025000 P 02/16/18 25.0 4.80 9.40
PBCT 180216P00026000 P 02/16/18 26.0 5.80 10.40
PBCT 180216P00027000 P 02/16/18 27.0 8.80 9.10
PBCT 180518C00009000 C 05/18/18 9.0 9.10 9.50
PBCT 180518C00010000 C 05/18/18 10.0 6.10 10.80
PBCT 180518C00011000 C 05/18/18 11.0 5.30 7.50
PBCT 180518C00012000 C 05/18/18 12.0 4.10 6.40
PBCT 180518C00013000 C 05/18/18 13.0 3.00 5.40
PBCT 180518C00014000 C 05/18/18 14.0 1.90 4.50
PBCT 180518C00015000 C 05/18/18 15.0 0.90 4.30
PBCT 180518C00016000 C 05/18/18 16.0 2.25 2.50
PBCT 180518C00017000 C 05/18/18 17.0 1.50 1.70
PBCT 180518C00018000 C 05/18/18 18.0 0.90 1.05
PBCT 180518C00019000 C 05/18/18 19.0 0.45 0.60
PBCT 180518C00020000 C 05/18/18 20.0 0.20 0.35
PBCT 180518C00021000 C 05/18/18 21.0 0.00 0.45
PBCT 180518C00022000 C 05/18/18 22.0 0.00 0.20
PBCT 180518C00023000 C 05/18/18 23.0 0.00 0.20
PBCT 180518C00024000 C 05/18/18 24.0 0.00 0.40
PBCT 180518C00025000 C 05/18/18 25.0 0.00 0.40
PBCT 180518P00009000 P 05/18/18 9.0 0.00 0.20
PBCT 180518P00010000 P 05/18/18 10.0 0.00 0.20
PBCT 180518P00011000 P 05/18/18 11.0 0.00 0.20
PBCT 180518P00012000 P 05/18/18 12.0 0.00 0.25
PBCT 180518P00013000 P 05/18/18 13.0 0.00 0.20
PBCT 180518P00014000 P 05/18/18 14.0 0.05 0.25
PBCT 180518P00015000 P 05/18/18 15.0 0.20 0.30
PBCT 180518P00016000 P 05/18/18 16.0 0.30 0.45
PBCT 180518P00017000 P 05/18/18 17.0 0.50 0.75
PBCT 180518P00018000 P 05/18/18 18.0 0.95 1.15
PBCT 180518P00019000 P 05/18/18 19.0 1.50 1.75
PBCT 180518P00020000 P 05/18/18 20.0 2.20 3.60
PBCT 180518P00021000 P 05/18/18 21.0 2.75 3.60
PBCT 180518P00022000 P 05/18/18 22.0 1.90 6.50
PBCT 180518P00023000 P 05/18/18 23.0 3.00 7.10
PBCT 180518P00024000 P 05/18/18 24.0 3.80 8.40
PBCT 180518P00025000 P 05/18/18 25.0 6.70 7.40

OPRA data is delayed 15 minutes.